5 DAY PERFORMANCE
+23.67%
1 MONTH PERFORMANCE
+17.13%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-10.69%
PIMCO Dynamic Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.42 | $14.23 (-1.35%) | $14.45 | $14.20 | 4.53 M | $6.29 B |
| 09/18/2026 | $14.60 | $14.41 (-1.3%) | $14.62 | $14.29 | 2.90 M | $6.37 B |
| 09/17/2026 | $14.41 | $14.62 (1.46%) | $14.73 | $14.38 | 3.93 M | $6.46 B |
| 09/16/2026 | $14.32 | $14.32 (0%) | $14.41 | $14.22 | 5.72 M | $6.33 B |
| 09/15/2026 | $14.18 | $14.25 (0.49%) | $14.32 | $14.16 | 6.82 M | $6.30 B |
| 09/14/2026 | $14.44 | $14.43 (-0.07%) | $14.53 | $14.40 | 7.05 M | $6.38 B |
| 09/11/2026 | $14.85 | $14.76 (-0.61%) | $14.88 | $14.69 | 5.47 M | $6.53 B |
| 09/10/2026 | $15.20 | $15.06 (-0.92%) | $15.22 | $15.01 | 3.79 M | $6.66 B |
| 09/09/2026 | $15.21 | $15.27 (0.39%) | $15.31 | $15.20 | 2.89 M | $6.75 B |
| 09/08/2026 | $15.28 | $15.19 (-0.59%) | $15.38 | $15.18 | 2.90 M | $6.72 B |
| 09/04/2026 | $15.27 | $15.33 (0.39%) | $15.33 | $15.23 | 2.44 M | $6.78 B |
| 09/03/2026 | $15.36 | $15.29 (-0.46%) | $15.41 | $15.26 | 2.31 M | $6.76 B |
| 09/02/2026 | $15.25 | $15.33 (0.52%) | $15.46 | $15.17 | 4.44 M | $6.78 B |
| 09/01/2026 | $15.17 | $15.15 (-0.13%) | $15.40 | $15.15 | 3.93 M | $6.25 B |
| 08/31/2026 | $15.27 | $15.19 (-0.52%) | $15.33 | $15.08 | 3.80 M | $6.26 B |
| 08/28/2026 | $15.48 | $15.33 (-0.97%) | $15.53 | $15.32 | 1.98 M | $6.32 B |
| 08/27/2026 | $15.43 | $15.48 (0.32%) | $15.57 | $15.40 | 2.02 M | $6.38 B |
| 08/26/2026 | $15.46 | $15.41 (-0.32%) | $15.51 | $15.38 | 1.95 M | $6.35 B |
| 08/25/2026 | $15.40 | $15.46 (0.39%) | $15.49 | $15.37 | 2.37 M | $6.38 B |
| 08/24/2026 | $15.10 | $15.33 (1.52%) | $15.40 | $15.10 | 3.58 M | $6.32 B |
| 08/21/2026 | $15.00 | $15.12 (0.8%) | $15.14 | $14.88 | 5.58 M | $6.24 B |
| 08/20/2026 | $15.14 | $14.99 (-0.99%) | $15.18 | $14.95 | 6.05 M | $6.18 B |
| 08/19/2026 | $15.22 | $15.19 (-0.2%) | $15.34 | $15.11 | 6.03 M | $6.26 B |
| 08/18/2026 | $15.27 | $15.14 (-0.85%) | $15.34 | $15.04 | 8.82 M | $6.24 B |
| 08/17/2026 | $15.69 | $15.43 (-1.66%) | $15.69 | $15.40 | 8.59 M | $6.36 B |
| 08/14/2026 | $15.87 | $15.75 (-0.76%) | $15.88 | $15.74 | 3.80 M | $6.49 B |
| 08/13/2026 | $15.84 | $15.87 (0.19%) | $15.93 | $15.84 | 2.75 M | $6.54 B |
| 08/12/2026 | $16.15 | $16.07 (-0.5%) | $16.18 | $16.04 | 2.65 M | $6.63 B |
| 08/11/2026 | $16.20 | $16.14 (-0.37%) | $16.22 | $16.12 | 2.26 M | $6.66 B |
| 08/10/2026 | $16.10 | $16.15 (0.31%) | $16.17 | $16.07 | 2.59 M | $6.66 B |
| 08/07/2026 | $16.09 | $16.08 (-0.06%) | $16.14 | $16.07 | 2.26 M | $6.63 B |
| 08/06/2026 | $16.03 | $16.06 (0.19%) | $16.10 | $16.02 | 1.77 M | $6.62 B |
| 08/05/2026 | $16.15 | $16.02 (-0.8%) | $16.17 | $16.01 | 2.23 M | $6.61 B |
| 08/04/2026 | $16.00 | $16.15 (0.94%) | $16.19 | $15.98 | 3.35 M | $6.66 B |
| 08/03/2026 | $15.99 | $15.92 (-0.44%) | $16.05 | $15.87 | 4.04 M | $6.56 B |
| 07/31/2026 | $16.15 | $16.00 (-0.93%) | $16.17 | $15.93 | 2.64 M | $6.60 B |
| 07/30/2026 | $15.94 | $16.11 (1.07%) | $16.12 | $15.94 | 2.34 M | $6.64 B |
| 07/29/2026 | $16.06 | $15.92 (-0.87%) | $16.10 | $15.92 | 1.86 M | $6.56 B |
| 07/28/2026 | $15.85 | $16.07 (1.39%) | $16.09 | $15.82 | 2.69 M | $6.63 B |
| 07/27/2026 | $16.07 | $15.88 (-1.18%) | $16.09 | $15.84 | 4.44 M | $6.55 B |
| 07/24/2026 | $16.06 | $16.04 (-0.12%) | $16.11 | $15.94 | 2.35 M | $6.61 B |
| 07/23/2026 | $16.18 | $16.08 (-0.62%) | $16.22 | $16.00 | 3.68 M | $6.63 B |
| 07/22/2026 | $16.29 | $16.23 (-0.37%) | $16.29 | $16.23 | 1.86 M | $6.69 B |
| 07/21/2026 | $16.30 | $16.29 (-0.06%) | $16.33 | $16.23 | 2.02 M | $6.72 B |
| 07/20/2026 | $16.35 | $16.30 (-0.31%) | $16.38 | $16.22 | 2.60 M | $6.72 B |
| 07/17/2026 | $16.40 | $16.35 (-0.3%) | $16.41 | $16.26 | 1.94 M | $6.74 B |
| 07/16/2026 | $16.36 | $16.44 (0.49%) | $16.45 | $16.36 | 1.60 M | $6.78 B |
| 07/15/2026 | $16.28 | $16.36 (0.49%) | $16.42 | $16.28 | 2.25 M | $6.75 B |
| 07/14/2026 | $16.41 | $16.25 (-0.98%) | $16.45 | $16.25 | 3.32 M | $6.70 B |
| 07/13/2026 | $16.55 | $16.41 (-0.85%) | $16.57 | $16.40 | 2.43 M | $6.77 B |
| 07/10/2026 | $16.71 | $16.77 (0.36%) | $16.81 | $16.68 | 3.57 M | $6.92 B |
| 07/09/2026 | $16.76 | $16.70 (-0.36%) | $16.76 | $16.67 | 2.20 M | $6.89 B |
| 07/08/2026 | $16.70 | $16.70 (0%) | $16.75 | $16.68 | 2.16 M | $6.89 B |
| 07/07/2026 | $16.79 | $16.72 (-0.42%) | $16.80 | $16.72 | 1.94 M | $6.89 B |
| 07/06/2026 | $16.77 | $16.74 (-0.18%) | $16.78 | $16.74 | 2.82 M | $6.90 B |
| 07/02/2026 | $16.73 | $16.70 (-0.18%) | $16.77 | $16.70 | 1.73 M | $6.89 B |
| 07/01/2026 | $16.73 | $16.72 (-0.06%) | $16.84 | $16.69 | 2.58 M | $6.89 B |
| 06/30/2026 | $16.68 | $16.70 (0.12%) | $16.71 | $16.66 | 1.92 M | $6.89 B |
| 06/29/2026 | $16.60 | $16.65 (0.3%) | $16.69 | $16.57 | 2.06 M | $6.87 B |
| 06/26/2026 | $16.47 | $16.57 (0.61%) | $16.59 | $16.45 | 2.99 M | $6.83 B |
| 06/25/2026 | $16.40 | $16.47 (0.43%) | $16.51 | $16.40 | 1.89 M | $6.79 B |
| 06/24/2026 | $16.22 | $16.40 (1.11%) | $16.43 | $16.19 | 3.34 M | $6.76 B |
| 06/23/2026 | $16.11 | $16.22 (0.68%) | $16.24 | $16.10 | 2.08 M | $6.69 B |
| 06/22/2026 | $16.25 | $16.24 (-0.06%) | $16.33 | $16.13 | 4.11 M | $6.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
